Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
2.150
0.00 (0.00%)
Oct 30, 2025, 8:11 AM EDT - Market open
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.24 | 2.27 | 2.10 | 2.15 | 2.15 | -3.59% | 104,500 |
| Oct 28, 2025 | 2.20 | 2.28 | 2.13 | 2.23 | 2.23 | -0.45% | 104,668 |
| Oct 27, 2025 | 2.10 | 2.29 | 2.07 | 2.24 | 2.24 | 7.69% | 92,313 |
| Oct 24, 2025 | 2.00 | 2.17 | 2.00 | 2.08 | 2.08 | 4.00% | 117,721 |
| Oct 23, 2025 | 2.00 | 2.06 | 1.95 | 2.00 | 2.00 | 1.01% | 42,025 |
| Oct 22, 2025 | 2.05 | 2.10 | 1.92 | 1.98 | 1.98 | -3.41% | 133,030 |
| Oct 21, 2025 | 2.11 | 2.16 | 2.05 | 2.05 | 2.05 | -4.21% | 64,709 |
| Oct 20, 2025 | 2.19 | 2.28 | 2.12 | 2.14 | 2.14 | -0.47% | 167,881 |
| Oct 17, 2025 | 2.10 | 2.19 | 2.07 | 2.15 | 2.15 | -1.38% | 135,329 |
| Oct 16, 2025 | 2.31 | 2.55 | 2.10 | 2.18 | 2.18 | -5.63% | 404,581 |
| Oct 15, 2025 | 2.14 | 2.39 | 1.80 | 2.31 | 2.31 | 11.06% | 849,435 |
| Oct 14, 2025 | 1.76 | 2.44 | 1.71 | 2.08 | 2.08 | 23.81% | 2,718,828 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.65 | 1.68 | 1.68 | -0.59% | 65,224 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.68 | 1.69 | 1.69 | -11.05% | 154,311 |
| Oct 9, 2025 | 1.80 | 1.90 | 1.78 | 1.90 | 1.90 | 6.74% | 181,291 |
| Oct 8, 2025 | 1.73 | 1.79 | 1.66 | 1.78 | 1.78 | 2.89% | 134,601 |
| Oct 7, 2025 | 1.69 | 1.75 | 1.62 | 1.73 | 1.73 | 3.59% | 178,478 |
| Oct 6, 2025 | 1.60 | 1.72 | 1.57 | 1.67 | 1.67 | 4.37% | 234,825 |
| Oct 3, 2025 | 1.54 | 1.71 | 1.53 | 1.60 | 1.60 | 5.26% | 349,692 |
| Oct 2, 2025 | 1.45 | 1.60 | 1.43 | 1.52 | 1.52 | 5.56% | 321,379 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 37,394 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 102,435 |
| Sep 29, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 67,446 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 74,063 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 61,284 |
| Sep 24, 2025 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 98,432 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 47,427 |
| Sep 22, 2025 | 1.35 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 387,775 |
| Sep 19, 2025 | 1.40 | 1.43 | 1.31 | 1.35 | 1.35 | -2.88% | 290,870 |
| Sep 18, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 53,727 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 45,145 |
| Sep 16, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 76,643 |
| Sep 15, 2025 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 102,299 |
| Sep 12, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 76,733 |
| Sep 11, 2025 | 1.31 | 1.39 | 1.30 | 1.38 | 1.38 | 6.15% | 101,475 |
| Sep 10, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | - | 113,585 |
| Sep 9, 2025 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | -1.52% | 135,099 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -5.04% | 200,200 |
| Sep 5, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 187,398 |
| Sep 4, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -4.50% | 142,667 |
| Sep 3, 2025 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 1.05% | 205,982 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -2.72% | 226,950 |
| Aug 29, 2025 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 180,213 |
| Aug 28, 2025 | 1.56 | 1.61 | 1.52 | 1.55 | 1.55 | -0.64% | 128,896 |
| Aug 27, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.95% | 61,586 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.94% | 91,284 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.52 | 1.59 | 1.59 | -3.34% | 171,546 |
| Aug 22, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 3.46% | 70,307 |
| Aug 21, 2025 | 1.59 | 1.65 | 1.53 | 1.59 | 1.59 | 0.63% | 78,407 |
| Aug 20, 2025 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | -1.25% | 27,208 |